吉宏股份 sz.002803
22.46
+2.00%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.49 | 16.80 | 16.44 | 16.80 | +1.43% | 2.09 | 4.29% |
| 2025-08-19 | 16.62 | 16.63 | 16.35 | 16.56 | 0.00% | 1.23 | 2.56% |
| 2025-08-18 | 16.43 | 16.75 | 16.40 | 16.56 | +1.39% | 1.73 | 3.58% |
| 2025-08-15 | 16.35 | 16.41 | 16.15 | 16.33 | +0.98% | 1.44 | 3.02% |
| 2025-08-14 | 16.60 | 16.69 | 16.16 | 16.18 | -2.51% | 1.64 | 3.45% |
| 2025-08-13 | 16.53 | 16.67 | 16.29 | 16.59 | 0.00% | 1.84 | 3.82% |
| 2025-08-12 | 16.61 | 16.90 | 16.48 | 16.59 | 0.00% | 1.88 | 3.87% |
| 2025-08-11 | 16.44 | 16.85 | 16.42 | 16.59 | +0.84% | 1.72 | 3.54% |
| 2025-08-08 | 16.61 | 16.78 | 16.40 | 16.45 | -0.95% | 1.79 | 3.70% |
| 2025-08-07 | 16.54 | 17.11 | 16.50 | 16.61 | +0.72% | 2.06 | 4.23% |
| 2025-08-06 | 16.53 | 16.96 | 16.45 | 16.49 | -0.36% | 2.50 | 5.16% |
| 2025-08-05 | 16.25 | 16.66 | 16.20 | 16.55 | +0.12% | 2.62 | 5.47% |
| 2025-08-04 | 16.31 | 16.59 | 16.00 | 16.53 | +1.15% | 2.16 | 4.56% |
| 2025-08-01 | 16.61 | 16.72 | 16.20 | 16.34 | -2.02% | 2.76 | 5.77% |
| 2025-07-31 | 16.33 | 17.11 | 16.25 | 16.68 | +1.51% | 4.72 | 9.75% |
| 2025-07-30 | 16.49 | 17.10 | 15.96 | 16.43 | -0.90% | 3.34 | 6.98% |
| 2025-07-29 | 16.49 | 16.70 | 16.29 | 16.58 | +0.30% | 3.42 | 7.11% |
| 2025-07-28 | 16.22 | 16.77 | 16.04 | 16.53 | +3.34% | 6.53 | 13.62% |
| 2025-07-25 | 15.22 | 16.33 | 15.13 | 16.00 | +5.48% | 7.63 | 16.53% |
| 2025-07-24 | 15.01 | 15.17 | 14.95 | 15.17 | +1.19% | 1.43 | 3.25% |